Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

178.99 USD +2.39 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 117.54 117.99 115.19 116.07 5,779,613 -3.33(-2.79%)
Apr 29, 2020 115.93 119.68 115.87 119.40 4,936,237 +5.16(+4.52%)
Apr 28, 2020 118.12 119.81 114.07 114.24 5,761,833 -1.54(-1.33%)
Apr 27, 2020 114.00 116.24 113.02 115.78 4,728,247 +1.85(+1.62%)
Apr 24, 2020 111.35 114.00 111.04 113.93 5,570,200 +3.47(+3.14%)
Apr 23, 2020 111.74 113.90 110.18 110.46 5,374,122 -1.52(-1.36%)
Apr 22, 2020 109.68 112.46 108.61 111.98 10,961,133 +5.14(+4.81%)
Apr 21, 2020 110.20 110.75 106.50 106.84 8,795,060 -4.69(-4.21%)
Apr 20, 2020 111.52 115.12 111.30 111.53 7,957,218 -2.02(-1.78%)
Apr 17, 2020 111.61 114.06 110.73 113.55 6,100,100 +2.16(+1.94%)
Apr 16, 2020 109.42 111.91 107.81 111.39 5,776,272 +3.41(+3.16%)
Apr 15, 2020 109.08 109.14 106.76 107.98 5,381,347 -2.97(-2.68%)
Apr 14, 2020 109.52 111.43 108.97 110.95 8,141,588 +3.28(+3.05%)
Apr 13, 2020 105.50 108.45 105.30 107.67 5,209,409 -0.02(-0.02%)
Apr 09, 2020 111.00 112.21 107.08 107.69 5,902,400 -2.48(-2.25%)
Apr 08, 2020 108.19 110.67 106.22 110.17 5,426,602 +3.91(+3.68%)
Apr 07, 2020 112.93 112.93 105.83 106.26 7,762,127 -2.70(-2.48%)
Apr 06, 2020 104.58 109.56 103.51 108.96 7,189,603 +8.98(+8.98%)
Apr 03, 2020 102.44 103.64 98.85 99.98 6,587,400 -2.04(-2.00%)
Apr 02, 2020 96.26 102.22 96.10 102.02 8,353,714 +5.13(+5.29%)
Apr 01, 2020 96.10 100.37 96.07 96.89 8,229,297 -3.04(-3.04%)
Mar 31, 2020 102.02 103.18 99.48 99.93 8,969,288 -2.09(-2.05%)
Mar 30, 2020 100.40 103.44 100.30 102.02 6,950,703 +1.52(+1.51%)
Mar 27, 2020 104.00 105.00 100.07 100.50 7,579,100 -7.26(-6.74%)
Mar 26, 2020 99.40 108.84 99.01 107.76 10,442,357 +8.60(+8.67%)
Mar 25, 2020 104.33 105.83 98.51 99.16 11,861,823 -6.20(-5.88%)
Mar 24, 2020 102.14 105.68 99.46 105.36 9,384,894 +6.92(+7.03%)
Mar 23, 2020 97.35 101.96 94.92 98.44 9,680,746 +0.84(+0.86%)
Mar 20, 2020 104.50 105.50 97.10 97.60 10,253,300 -3.97(-3.91%)
Mar 19, 2020 99.39 105.00 97.12 101.57 9,298,440 +1.57(+1.57%)
Mar 18, 2020 100.05 105.82 94.15 100.00 16,411,203 -6.15(-5.79%)
Mar 17, 2020 96.03 107.64 95.11 106.15 16,243,187 +12.65(+13.53%)
Mar 16, 2020 95.88 104.50 93.09 93.50 12,389,352 -12.54(-11.83%)
Mar 13, 2020 103.31 107.47 98.46 106.04 16,040,200 +8.51(+8.73%)
Mar 12, 2020 99.42 104.73 96.55 97.53 15,158,233 -8.97(-8.42%)
Mar 11, 2020 109.54 111.44 105.79 106.50 9,636,947 -5.62(-5.01%)
Mar 10, 2020 108.83 112.14 104.75 112.12 9,206,240 +7.08(+6.74%)
Mar 09, 2020 105.11 110.08 104.42 105.04 8,453,928 -8.12(-7.18%)
Mar 06, 2020 111.09 113.87 110.14 113.16 6,386,200 -1.56(-1.36%)
Mar 05, 2020 115.17 117.21 113.71 114.72 6,161,480 -4.33(-3.64%)
Mar 04, 2020 115.77 119.09 114.34 119.05 5,556,541 +5.24(+4.60%)
Mar 03, 2020 118.38 120.12 112.21 113.81 9,217,334 -5.16(-4.34%)
Mar 02, 2020 115.16 119.07 113.32 118.97 7,206,320 +4.83(+4.23%)
Feb 28, 2020 109.03 116.12 108.61 114.14 11,432,700 +1.01(+0.89%)
Feb 27, 2020 116.35 118.49 113.07 113.13 8,686,672 -5.66(-4.76%)
Feb 26, 2020 119.29 120.64 117.63 118.79 5,777,958 +0.41(+0.35%)
Feb 25, 2020 122.90 123.03 118.01 118.38 6,347,225 -3.06(-2.52%)
Feb 24, 2020 124.12 125.26 121.25 121.44 7,482,189 -7.08(-5.51%)
Feb 21, 2020 130.76 130.83 127.96 128.52 4,121,200 -2.95(-2.24%)
Feb 20, 2020 132.61 133.26 130.34 131.47 2,487,834 -1.66(-1.25%)
Feb 19, 2020 132.90 134.30 132.21 133.13 3,931,602 +1.89(+1.44%)
Feb 18, 2020 131.10 131.78 130.59 131.24 3,094,393 -0.97(-0.73%)
Feb 14, 2020 133.48 133.62 131.27 132.21 2,605,200 -0.60(-0.45%)
Feb 13, 2020 131.88 133.39 131.16 132.81 4,268,722 +0.39(+0.29%)
Feb 12, 2020 131.65 132.94 131.64 132.42 2,839,074 +1.72(+1.32%)
Feb 11, 2020 130.47 131.98 130.13 130.70 2,986,832 +1.05(+0.81%)
Feb 10, 2020 127.55 129.70 127.30 129.65 2,882,471 +0.95(+0.74%)
Feb 07, 2020 131.25 131.25 128.51 128.70 4,331,700 -3.82(-2.88%)
Feb 06, 2020 133.00 133.00 131.48 132.52 3,686,554 +0.08(+0.06%)
Feb 05, 2020 128.66 132.91 128.66 132.44 7,280,821 +5.97(+4.72%)
Feb 04, 2020 126.00 127.32 125.36 126.47 4,434,190 +3.07(+2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear